Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabix Technologies Inc (OP: BLOZF )

0.3349 -0.1042 (-23.73%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.1151 0.1151 0.1151 0 -0.01(-6.35%)
Dec 30, 2014 0.1190 0.1260 0.1050 0.1229 133,186 +0.01(+5.04%)
Dec 29, 2014 0.1090 0.1200 0.1009 0.1170 157,685 +0.01(+8.94%)
Dec 26, 2014 0.1090 0.1090 0.1011 0.1074 41,465 -0.00(-1.38%)
Dec 24, 2014 0.1089 0.1089 0.1089 0 +0.01(+8.90%)
Dec 23, 2014 0.1091 0.1091 0.0950 0.1000 30,625 +0.00(+4.17%)
Dec 22, 2014 0.1097 0.1097 0.0951 0.0960 96,921 -0.01(-12.33%)
Dec 19, 2014 0.0969 0.1102 0.0969 0.1095 168,567 +0.00(+4.29%)
Dec 18, 2014 0.1090 0.1090 0.0971 0.1050 118,720 -0.00(-3.67%)
Dec 17, 2014 0.0927 0.1090 0.0927 0.1090 36,036 +0.01(+5.62%)
Dec 16, 2014 0.1130 0.0950 0.1032 256,730 +0.00(+2.99%)
Dec 15, 2014 0.1047 0.1180 0.1000 0.1002 106,470 -0.01(-10.54%)
Dec 12, 2014 0.1100 0.1234 0.1010 0.1120 123,200 -0.00(-0.65%)
Dec 11, 2014 0.1160 0.1180 0.1040 0.1127 31,116 +0.00(+0.29%)
Dec 10, 2014 0.1000 0.1190 0.1000 0.1124 40,523 +0.00(+2.18%)
Dec 09, 2014 0.1000 0.1100 0.1000 0.1100 44,100 +0.01(+11.11%)
Dec 08, 2014 0.0950 0.1060 0.0950 0.0990 209,561 -0.00(-4.81%)
Dec 05, 2014 0.1093 0.1150 0.0985 0.1040 149,432 -0.00(-3.44%)
Dec 04, 2014 0.1081 0.1150 0.0989 0.1077 247,043 +0.00(+2.57%)
Dec 03, 2014 0.1050 0.1050 0.1000 0.1050 206,330 +0.00(+0.00%)
Dec 02, 2014 0.1000 0.2000 0.0921 0.1050 156,864 +0.00(+5.00%)
Dec 01, 2014 0.1050 0.1100 0.0910 0.1000 129,386 -0.00(-4.76%)
Nov 28, 2014 0.0980 0.1050 0.0950 0.1050 65,691 +0.00(+0.77%)
Nov 26, 2014 0.1042 0.1042 0.1042 0 +0.00(+2.28%)
Nov 25, 2014 0.1052 0.1120 0.1000 0.1019 114,504 +0.00(+1.87%)
Nov 24, 2014 0.1120 0.1120 0.0957 0.1000 239,254 -0.01(-7.41%)
Nov 21, 2014 0.1093 0.1170 0.1000 0.1080 622,143 -0.00(-4.26%)
Nov 20, 2014 0.1261 0.1290 0.1084 0.1128 279,355 -0.01(-10.41%)
Nov 19, 2014 0.1200 0.1259 0.1164 0.1259 315,610 +0.01(+7.06%)
Nov 18, 2014 0.0975 0.1181 0.0890 0.1176 423,096 +0.01(+14.17%)
Nov 17, 2014 0.1380 0.0974 0.1030 856,984 -0.04(-25.36%)
Nov 14, 2014 0.1250 0.1450 0.1218 0.1380 929,097 +0.01(+9.52%)
Nov 13, 2014 0.1055 0.1270 0.1020 0.1260 784,109 +0.02(+22.93%)
Nov 12, 2014 0.0980 0.1080 0.0910 0.1025 445,799 +0.01(+13.89%)
Nov 11, 2014 0.0866 0.1100 0.0835 0.0900 897,810 +0.01(+9.76%)
Nov 10, 2014 0.0732 0.0890 0.0688 0.0820 426,275 +0.01(+16.15%)
Nov 07, 2014 0.0700 0.0800 0.0700 0.0706 234,092 +0.01(+8.62%)
Nov 06, 2014 0.0710 0.0710 0.0650 0.0650 116,793 -0.01(-7.14%)
Nov 05, 2014 0.0600 0.2030 0.0586 0.0700 128,225 +0.01(+16.67%)
Nov 04, 2014 0.0525 0.0600 0.0525 0.0600 174,044 +0.01(+14.29%)
Nov 03, 2014 0.0500 0.0562 0.0486 0.0525 379,186 -0.01(-11.02%)
Oct 31, 2014 0.0691 0.0700 0.0560 0.0590 319,216 -0.01(-15.71%)
Oct 30, 2014 0.0820 0.0820 0.0700 0.0700 54,584 -0.01(-10.26%)
Oct 29, 2014 0.0770 0.0800 0.0684 0.0780 77,880 -0.01(-6.02%)
Oct 28, 2014 0.0770 0.0860 0.0770 0.0830 6,929 +0.00(+3.75%)
Oct 27, 2014 0.0786 0.0800 0.0660 0.0800 192,311 +0.00(+0.00%)
Oct 24, 2014 0.0739 0.0811 0.0700 0.0800 147,200 +0.01(+8.70%)
Oct 23, 2014 0.0826 0.0859 0.0735 0.0736 205,827 -0.01(-11.43%)
Oct 22, 2014 0.0868 0.0940 0.0801 0.0831 108,165 -0.00(-4.59%)
Oct 21, 2014 0.0900 0.0916 0.0860 0.0871 44,000 +0.02(+22.68%)
Oct 20, 2014 0.0820 0.0850 0.0710 0.0710 95,258 -0.01(-13.41%)
Oct 17, 2014 0.0840 0.0840 0.0820 0.0820 13,000 +0.00(+1.23%)
Oct 16, 2014 0.0720 0.0810 0.0720 0.0810 30,050 +0.00(+1.00%)
Oct 15, 2014 0.0780 0.0810 0.0730 0.0802 287,840 -0.00(-2.43%)
Oct 14, 2014 0.0860 0.0960 0.0780 0.0822 132,886 -0.01(-13.47%)
Oct 13, 2014 0.0830 0.1000 0.0830 0.0950 109,200 +0.02(+21.33%)
Oct 10, 2014 0.0820 0.0850 0.0764 0.0783 40,647 -0.00(-5.78%)
Oct 09, 2014 0.1040 0.1050 0.0800 0.0831 161,100 -0.02(-18.53%)
Oct 08, 2014 0.0890 0.1080 0.0890 0.1020 13,700 +0.00(+2.00%)
Oct 07, 2014 0.1000 0.1100 0.1000 0.1000 50,830 -0.01(-8.26%)
Oct 06, 2014 0.1100 0.1100 0.1050 0.1090 39,200 +0.01(+10.10%)
Oct 03, 2014 0.1170 0.1170 0.0940 0.0990 153,320 -0.02(-15.38%)
Oct 02, 2014 0.1400 0.1450 0.1050 0.1170 333,967 -0.03(-19.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.